602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185900,62159772,1431,1431,1431,1431,240
|
|
20231109,185800,62159772,1431,1431,1431,1431,0
|
|
20231109,185700,62159772,1431,1431,1431,1431,0
|
|
20231109,185600,62159772,1431,1431,1431,1431,0
|
|
20231109,185500,62159772,1431,1431,1431,1431,0
|
|
20231109,185400,62159772,1431,1431,1431,1431,0
|
|
20231109,185300,62159772,1431,1431,1431,1431,0
|
|
20231109,185200,62159772,1431,1431,1431,1431,0
|
|
20231109,185100,62159772,1431,1431,1431,1431,0
|
|
20231109,185000,62159772,1431,1431,1431,1431,0
|
|
20231109,184900,62159772,1431,1431,1431,1431,0
|
|
20231109,184800,62159772,1431,1431,1431,1431,0
|
|
20231109,184700,62159772,1431,1431,1431,1431,0
|
|
20231109,184600,62159772,1431,1431,1431,1431,0
|
|
20231109,184500,62159772,1431,1431,1431,1431,0
|
|
20231109,184400,62159772,1431,1431,1431,1431,0
|
|
20231109,184300,62159772,1431,1431,1431,1431,0
|
|
20231109,184200,62159772,1431,1431,1431,1431,0
|
|
20231109,184100,62159772,1431,1431,1431,1431,0
|
|
20231109,184000,62159772,1431,1431,1431,1431,0
|
|
20231109,183900,62159772,1431,1431,1431,1431,0
|
|
20231109,183800,62159772,1431,1431,1431,1431,0
|
|
20231109,183700,62159772,1431,1431,1431,1431,0
|
|
20231109,183600,62159772,1431,1431,1431,1431,0
|
|
20231109,183500,62159772,1431,1431,1431,1431,0
|
|
20231109,183400,62159772,1431,1431,1431,1431,0
|
|
20231109,183300,62159772,1431,1431,1431,1431,0
|
|
20231109,183200,62159772,1431,1431,1431,1431,0
|
|
20231109,183100,62159772,1431,1431,1431,1431,0
|
|
20231109,183000,62159772,1431,1431,1431,1431,0
|
|
20231109,182900,62159772,1431,1431,1431,1431,240
|
|
20231109,182800,62159772,1431,1431,1431,1431,0
|
|
20231109,182700,62159772,1431,1431,1431,1431,0
|
|
20231109,182600,62159772,1431,1431,1431,1431,0
|
|
20231109,182500,62159772,1431,1431,1431,1431,0
|
|
20231109,182400,62159772,1431,1431,1431,1431,0
|
|
20231109,182300,62159772,1431,1431,1431,1431,0
|
|
20231109,182200,62159772,1431,1431,1431,1431,0
|
|
20231109,182100,62159772,1431,1431,1431,1431,0
|
|
20231109,182000,62159772,1431,1431,1431,1431,0
|
|
20231109,181900,62159772,1431,1431,1431,1431,0
|
|
20231109,181800,62159772,1431,1431,1431,1431,0
|
|
20231109,181700,62159772,1431,1431,1431,1431,0
|
|
20231109,181600,62159772,1431,1431,1431,1431,0
|
|
20231109,181500,62159772,1431,1431,1431,1431,0
|
|
20231109,181400,62159772,1431,1431,1431,1431,0
|
|
20231109,181300,62159772,1431,1431,1431,1431,0
|
|
20231109,181200,62159772,1431,1431,1431,1431,0
|
|
20231109,181100,62159772,1431,1431,1431,1431,0
|
|
20231109,181000,62159772,1431,1431,1431,1431,0
|
|
20231109,180900,62159772,1431,1431,1431,1431,0
|
|
20231109,180800,62159772,1431,1431,1431,1431,0
|
|
20231109,180700,62159772,1431,1431,1431,1431,0
|
|
20231109,180600,62159772,1431,1431,1431,1431,0
|
|
20231109,180500,62159772,1431,1431,1431,1431,0
|
|
20231109,180400,62159772,1431,1431,1431,1431,0
|
|
20231109,180300,62159772,1431,1431,1431,1431,0
|
|
20231109,180200,62159772,1431,1431,1431,1431,0
|
|
20231109,180100,62159772,1431,1431,1431,1431,0
|
|
20231109,180000,62159772,1431,1431,1431,1431,0
|
|
20231109,175900,62159772,1431,1431,1431,1431,240
|
|
20231109,175800,62159772,1431,1431,1431,1431,0
|
|
20231109,175700,62159772,1431,1431,1431,1431,0
|
|
20231109,175600,62159772,1431,1431,1431,1431,0
|
|
20231109,175500,62159772,1431,1431,1431,1431,0
|
|
20231109,175400,62159772,1431,1431,1431,1431,0
|
|
20231109,175300,62159772,1431,1431,1431,1431,0
|
|
20231109,175200,62159772,1431,1431,1431,1431,0
|
|
20231109,175100,62159772,1431,1431,1431,1431,0
|
|
20231109,175000,62159772,1431,1431,1431,1431,0
|
|
20231109,174900,62159772,1431,1431,1431,1431,0
|
|
20231109,174800,62159772,1431,1431,1431,1431,0
|
|
20231109,174700,62159772,1431,1431,1431,1431,0
|
|
20231109,174600,62159772,1431,1431,1431,1431,0
|
|
20231109,174500,62159772,1431,1431,1431,1431,0
|
|
20231109,174400,62159772,1431,1431,1431,1431,0
|
|
20231109,174300,62159772,1431,1431,1431,1431,0
|
|
20231109,174200,62159772,1431,1431,1431,1431,0
|
|
20231109,174100,62159772,1431,1431,1431,1431,0
|
|
20231109,174000,62159772,1431,1431,1431,1431,0
|
|
20231109,173900,62159772,1431,1431,1431,1431,0
|
|
20231109,173800,62159772,1431,1431,1431,1431,0
|
|
20231109,173700,62159772,1431,1431,1431,1431,0
|
|
20231109,173600,62159772,1431,1431,1431,1431,0
|
|
20231109,173500,62159772,1431,1431,1431,1431,0
|
|
20231109,173400,62159772,1431,1431,1431,1431,0
|
|
20231109,173300,62159772,1431,1431,1431,1431,0
|
|
20231109,173200,62159772,1431,1431,1431,1431,0
|
|
20231109,173100,62159772,1431,1431,1431,1431,0
|
|
20231109,173000,62159772,1431,1431,1431,1431,0
|
|
20231109,172900,62159772,1431,1431,1431,1431,240
|
|
20231109,172800,62159772,1431,1431,1431,1431,0
|
|
20231109,172700,62159772,1431,1431,1431,1431,0
|
|
20231109,172600,62159772,1431,1431,1431,1431,0
|
|
20231109,172500,62159772,1431,1431,1431,1431,0
|
|
20231109,172400,62159772,1431,1431,1431,1431,0
|
|
20231109,172300,62159772,1431,1431,1431,1431,0
|
|
20231109,172200,62159772,1431,1431,1431,1431,0
|
|
20231109,172100,62159772,1431,1431,1431,1431,0
|
|
20231109,172000,62159772,1431,1431,1431,1431,0
|
|
20231109,171900,62159772,1431,1431,1431,1431,0
|
|
20231109,171800,62159772,1431,1431,1431,1431,0
|
|
20231109,171700,62159772,1431,1431,1431,1431,0
|
|
20231109,171600,62159772,1431,1431,1431,1431,0
|
|
20231109,171500,62159772,1431,1431,1431,1431,0
|
|
20231109,171400,62159772,1431,1431,1431,1431,0
|
|
20231109,171300,62159772,1431,1431,1431,1431,0
|
|
20231109,171200,62159772,1431,1431,1431,1431,0
|
|
20231109,171100,62159772,1431,1431,1431,1431,0
|
|
20231109,171000,62159772,1431,1431,1431,1431,0
|
|
20231109,170900,62159772,1431,1431,1431,1431,0
|
|
20231109,170800,62159772,1431,1431,1431,1431,0
|
|
20231109,170700,62159772,1431,1431,1431,1431,0
|
|
20231109,170600,62159772,1431,1431,1431,1431,0
|
|
20231109,170500,62159772,1431,1431,1431,1431,0
|
|
20231109,170400,62159772,1431,1431,1431,1431,0
|
|
20231109,170300,62159772,1431,1431,1431,1431,0
|
|
20231109,170200,62159772,1431,1431,1431,1431,0
|
|
20231109,170100,62159772,1431,1431,1431,1431,0
|
|
20231109,170000,62159772,1431,1431,1431,1431,0
|
|
20231109,165900,62159772,1431,1431,1431,1431,240
|
|
20231109,165800,62159772,1431,1431,1431,1431,0
|
|
20231109,165700,62159772,1431,1431,1431,1431,0
|
|
20231109,165600,62159772,1431,1431,1431,1431,0
|
|
20231109,165500,62159772,1431,1431,1431,1431,0
|
|
20231109,165400,62159772,1431,1431,1431,1431,0
|
|
20231109,165300,62159772,1431,1431,1431,1431,0
|
|
20231109,165200,62159772,1431,1431,1431,1431,0
|
|
20231109,165100,62159772,1431,1431,1431,1431,0
|
|
20231109,165000,62159772,1431,1431,1431,1431,0
|
|
20231109,164900,62159772,1431,1431,1431,1431,0
|
|
20231109,164800,62159772,1431,1431,1431,1431,0
|
|
20231109,164700,62159772,1431,1431,1431,1431,0
|
|
20231109,164600,62159772,1431,1431,1431,1431,0
|
|
20231109,164500,62159772,1431,1431,1431,1431,0
|
|
20231109,164400,62159772,1431,1431,1431,1431,0
|
|
20231109,164300,62159772,1431,1431,1431,1431,0
|
|
20231109,164200,62159772,1431,1431,1431,1431,0
|
|
20231109,164100,62159772,1431,1431,1431,1431,0
|
|
20231109,164000,62159772,1431,1431,1431,1431,0
|
|
20231109,163900,62159772,1431,1431,1431,1431,0
|
|
20231109,163800,62159772,1431,1431,1431,1431,0
|
|
20231109,163700,62159772,1431,1431,1431,1431,0
|
|
20231109,163600,62159772,1431,1431,1431,1431,0
|
|
20231109,163500,62159772,1431,1431,1431,1431,0
|
|
20231109,163400,62159772,1431,1431,1431,1431,0
|
|
20231109,163300,62159772,1431,1431,1431,1431,0
|
|
20231109,163200,62159772,1431,1431,1431,1431,0
|
|
20231109,163100,62159772,1431,1431,1431,1431,0
|
|
20231109,163000,62159772,1431,1431,1431,1431,0
|
|
20231109,162900,62159772,1431,1431,1431,1431,240
|
|
20231109,162800,62159772,1431,1431,1431,1431,0
|
|
20231109,162700,62159772,1431,1431,1431,1431,0
|
|
20231109,162600,62159772,1431,1431,1431,1431,0
|
|
20231109,162500,62159772,1431,1431,1431,1431,0
|
|
20231109,162400,62159772,1431,1431,1431,1431,0
|
|
20231109,162300,62159772,1431,1431,1431,1431,0
|
|
20231109,162200,62159772,1431,1431,1431,1431,0
|
|
20231109,162100,62159772,1431,1431,1431,1431,0
|
|
20231109,162000,62159772,1431,1431,1431,1431,0
|
|
20231109,161900,62159772,1431,1431,1431,1431,0
|
|
20231109,161800,62159772,1431,1431,1431,1431,0
|
|
20231109,161700,62159772,1431,1431,1431,1431,0
|
|
20231109,161600,62159772,1431,1431,1431,1431,0
|
|
20231109,161500,62159772,1431,1431,1431,1431,0
|
|
20231109,161400,62159772,1431,1431,1431,1431,0
|
|
20231109,161300,62159772,1431,1431,1431,1431,0
|
|
20231109,161200,62159772,1431,1431,1431,1431,0
|
|
20231109,161100,62159772,1431,1431,1431,1431,0
|
|
20231109,161000,62159772,1431,1431,1431,1431,0
|
|
20231109,160900,62159772,1431,1431,1431,1431,0
|
|
20231109,160800,62159772,1431,1431,1431,1431,0
|
|
20231109,160700,62159772,1431,1431,1431,1431,0
|
|
20231109,160600,62159772,1431,1431,1431,1431,0
|
|
20231109,160500,62159772,1431,1431,1431,1431,0
|
|
20231109,160400,62159772,1431,1431,1431,1431,0
|
|
20231109,160300,62159772,1431,1431,1431,1431,0
|
|
20231109,160200,62159772,1431,1431,1431,1431,0
|
|
20231109,160100,62159772,1431,1431,1431,1431,0
|
|
20231109,160000,62159772,1431,1431,1431,1431,0
|
|
20231109,155900,62159772,1431,1431,1431,1431,240
|
|
20231109,155800,62159772,1431,1431,1431,1431,0
|
|
20231109,155700,62159772,1431,1431,1431,1431,0
|
|
20231109,155600,62159772,1431,1431,1431,1431,0
|
|
20231109,155500,62159772,1431,1431,1431,1431,0
|
|
20231109,155400,62159772,1431,1431,1431,1431,0
|
|
20231109,155300,62159772,1431,1431,1431,1431,0
|
|
20231109,155200,62159772,1431,1431,1431,1431,0
|
|
20231109,155100,62159772,1431,1431,1431,1431,0
|
|
20231109,155000,62159772,1431,1431,1431,1431,0
|
|
20231109,154900,62159772,1431,1431,1431,1431,0
|
|
20231109,154800,62159772,1431,1431,1431,1431,0
|
|
20231109,154700,62159772,1431,1431,1431,1431,0
|
|
20231109,154600,62159772,1431,1431,1431,1431,0
|
|
20231109,154500,62159772,1431,1431,1431,1431,0
|
|
20231109,154400,62159772,1431,1431,1431,1431,0
|
|
20231109,154300,62159772,1431,1431,1431,1431,0
|
|
20231109,154200,62159772,1431,1431,1431,1431,0
|
|
20231109,154100,62159772,1431,1431,1431,1431,0
|
|
20231109,154000,62159772,1431,1431,1431,1431,0
|
|
20231109,153900,62159772,1431,1431,1431,1431,0
|
|
20231109,153800,62159772,1431,1431,1431,1431,0
|
|
20231109,153700,62159772,1431,1431,1431,1431,0
|
|
20231109,153600,62159772,1431,1431,1431,1431,0
|
|
20231109,153500,62159772,1431,1431,1431,1431,0
|
|
20231109,153400,62159772,1431,1431,1431,1431,0
|
|
20231109,153300,62159772,1431,1431,1431,1431,0
|
|
20231109,153200,62159772,1431,1431,1431,1431,0
|
|
20231109,153100,62159772,1431,1431,1431,1431,0
|
|
20231109,153000,62159772,1431,1431,1431,1431,240
|
|
20231109,152900,61816332,1431,1431,1431,1431,0
|
|
20231109,152800,61816332,1431,1431,1431,1431,0
|
|
20231109,152700,61816332,1431,1431,1431,1431,0
|
|
20231109,152600,61816332,1431,1431,1431,1431,0
|
|
20231109,152500,61816332,1431,1431,1431,1431,0
|
|
20231109,152400,61816332,1431,1431,1431,1431,0
|
|
20231109,152300,61816332,1431,1431,1431,1431,0
|
|
20231109,152200,61816332,1431,1431,1431,1431,0
|
|
20231109,152100,61816332,1431,1431,1431,1431,0
|
|
20231109,152000,61816332,1431,1431,1431,1431,0
|
|
20231109,151900,61816332,1431,1431,1431,1425,196
|
|
20231109,151800,61536005,1431,1431,1431,1431,0
|
|
20231109,151700,61536005,1431,1431,1431,1431,0
|
|
20231109,151600,61536005,1431,1431,1431,1431,0
|
|
20231109,151500,61536005,1431,1431,1431,1431,0
|
|
20231109,151400,61536005,1431,1431,1431,1431,0
|
|
20231109,151300,61536005,1431,1431,1431,1431,0
|
|
20231109,151200,61536005,1431,1431,1431,1431,0
|
|
20231109,151100,61536005,1431,1431,1431,1431,20
|
|
20231109,151000,61507385,1430,1430,1430,1430,0
|
|
20231109,150900,61507385,1430,1430,1430,1430,0
|
|
20231109,150800,61507385,1430,1430,1430,1430,0
|
|
20231109,150700,61507385,1430,1430,1430,1430,0
|
|
20231109,150600,61507385,1430,1430,1430,1430,0
|
|
20231109,150500,61507385,1430,1430,1430,1430,0
|
|
20231109,150400,61507385,1430,1430,1430,1430,0
|
|
20231109,150300,61507385,1430,1430,1430,1430,0
|
|
20231109,150200,61507385,1430,1430,1430,1430,2000
|
|
20231109,150100,58647385,1432,1432,1432,1432,0
|
|
20231109,150000,58647385,1432,1432,1432,1432,0
|
|
20231109,145900,58647385,1432,1432,1432,1432,58
|
|
20231109,145800,58564329,1433,1433,1433,1433,0
|
|
20231109,145700,58564329,1433,1433,1433,1433,0
|
|
20231109,145600,58564329,1433,1433,1433,1433,0
|
|
20231109,145500,58564329,1433,1433,1433,1433,0
|
|
20231109,145400,58564329,1433,1433,1433,1433,3
|
|
20231109,145300,58560030,1433,1433,1433,1433,0
|
|
20231109,145200,58560030,1433,1433,1433,1433,1
|
|
20231109,145100,58558597,1425,1425,1425,1425,0
|
|
20231109,145000,58558597,1425,1425,1425,1425,1000
|
|
20231109,144900,57133597,1425,1425,1425,1425,500
|
|
20231109,144800,56421097,1425,1425,1425,1425,0
|
|
20231109,144700,56421097,1425,1425,1425,1425,0
|
|
20231109,144600,56421097,1425,1425,1425,1425,300
|
|
20231109,144500,55993597,1433,1433,1433,1433,0
|
|
20231109,144400,55993597,1433,1433,1433,1433,0
|
|
20231109,144300,55993597,1433,1433,1433,1433,0
|
|
20231109,144200,55993597,1433,1433,1433,1433,0
|
|
20231109,144100,55993597,1433,1433,1433,1433,0
|
|
20231109,144000,55993597,1433,1433,1433,1433,0
|
|
20231109,143900,55993597,1433,1433,1433,1433,12
|
|
20231109,143800,55976401,1425,1425,1425,1425,0
|
|
20231109,143700,55976401,1425,1425,1425,1425,1393
|
|
20231109,143600,53991376,1426,1426,1426,1426,379
|
|
20231109,143500,53450922,1433,1433,1433,1433,0
|
|
20231109,143400,53450922,1433,1433,1433,1433,0
|
|
20231109,143300,53450922,1433,1433,1433,1433,0
|
|
20231109,143200,53450922,1433,1433,1433,1433,0
|
|
20231109,143100,53450922,1433,1433,1433,1433,0
|
|
20231109,143000,53450922,1433,1433,1433,1433,0
|
|
20231109,142900,53450922,1433,1433,1433,1433,58
|
|
20231109,142800,53367808,1425,1425,1425,1425,0
|
|
20231109,142700,53367808,1425,1425,1425,1425,0
|
|
20231109,142600,53367808,1425,1425,1425,1425,0
|
|
20231109,142500,53367808,1425,1425,1425,1425,0
|
|
20231109,142400,53367808,1425,1425,1425,1425,0
|
|
20231109,142300,53367808,1425,1425,1425,1425,0
|
|
20231109,142200,53367808,1425,1425,1425,1425,0
|
|
20231109,142100,53367808,1425,1425,1425,1425,0
|
|
20231109,142000,53367808,1425,1425,1425,1425,0
|
|
20231109,141900,53367808,1425,1425,1425,1425,0
|
|
20231109,141800,53367808,1425,1425,1425,1425,0
|
|
20231109,141700,53367808,1425,1425,1425,1425,0
|
|
20231109,141600,53367808,1425,1425,1425,1425,0
|
|
20231109,141500,53367808,1425,1425,1425,1425,0
|
|
20231109,141400,53367808,1425,1425,1425,1425,0
|
|
20231109,141300,53367808,1425,1425,1425,1425,0
|
|
20231109,141200,53367808,1425,1425,1425,1425,0
|
|
20231109,141100,53367808,1425,1426,1426,1425,839
|
|
20231109,141000,52172216,1433,1433,1433,1433,0
|
|
20231109,140900,52172216,1433,1433,1433,1433,0
|
|
20231109,140800,52172216,1433,1433,1433,1433,0
|
|
20231109,140700,52172216,1433,1433,1433,1433,3
|
|
20231109,140600,52167917,1425,1425,1425,1425,0
|
|
20231109,140500,52167917,1425,1431,1431,1425,5000
|
|
20231109,140400,45033787,1434,1434,1434,1434,0
|
|
20231109,140300,45033787,1434,1433,1434,1433,1000
|
|
20231109,140200,43600293,1433,1433,1433,1433,0
|
|
20231109,140100,43600293,1433,1433,1433,1433,0
|
|
20231109,140000,43600293,1433,1433,1433,1433,0
|
|
20231109,135900,43600293,1433,1433,1433,1433,58
|
|
20231109,135800,43517179,1433,1433,1433,1433,0
|
|
20231109,135700,43517179,1433,1433,1433,1433,0
|
|
20231109,135600,43517179,1433,1433,1433,1433,0
|
|
20231109,135500,43517179,1433,1433,1433,1433,0
|
|
20231109,135400,43517179,1433,1433,1433,1433,0
|
|
20231109,135300,43517179,1433,1433,1433,1433,841
|
|
20231109,135200,42312026,1434,1434,1434,1434,0
|
|
20231109,135100,42312026,1434,1434,1434,1434,0
|
|
20231109,135000,42312026,1434,1434,1434,1434,0
|
|
20231109,134900,42312026,1434,1434,1434,1434,0
|
|
20231109,134800,42312026,1434,1434,1434,1434,0
|
|
20231109,134700,42312026,1434,1434,1434,1434,0
|
|
20231109,134600,42312026,1434,1434,1434,1434,1
|
|
20231109,134500,42310592,1434,1434,1434,1434,0
|
|
20231109,134400,42310592,1434,1434,1434,1434,0
|
|
20231109,134300,42310592,1434,1434,1434,1434,1
|
|
20231109,134200,42309158,1435,1435,1435,1435,5
|
|
20231109,134100,42301983,1437,1437,1437,1437,0
|
|
20231109,134000,42301983,1437,1437,1437,1437,89
|
|
20231109,133900,42174090,1438,1438,1438,1438,30
|
|
20231109,133800,42130950,1439,1439,1439,1439,0
|
|
20231109,133700,42130950,1439,1439,1439,1439,0
|
|
20231109,133600,42130950,1439,1439,1439,1439,0
|
|
20231109,133500,42130950,1439,1439,1439,1439,0
|
|
20231109,133400,42130950,1439,1439,1439,1439,0
|
|
20231109,133300,42130950,1439,1439,1439,1439,0
|
|
20231109,133200,42130950,1439,1439,1439,1439,0
|
|
20231109,133100,42130950,1439,1439,1439,1439,0
|
|
20231109,133000,42130950,1439,1439,1439,1439,0
|
|
20231109,132900,42130950,1439,1439,1439,1439,0
|
|
20231109,132800,42130950,1439,1439,1439,1439,0
|
|
20231109,132700,42130950,1439,1439,1439,1439,0
|
|
20231109,132600,42130950,1439,1439,1439,1439,0
|
|
20231109,132500,42130950,1439,1439,1439,1439,0
|
|
20231109,132400,42130950,1439,1439,1439,1439,0
|
|
20231109,132300,42130950,1439,1439,1439,1439,0
|
|
20231109,132200,42130950,1439,1439,1439,1439,0
|
|
20231109,132100,42130950,1439,1439,1439,1439,0
|
|
20231109,132000,42130950,1439,1439,1439,1439,0
|
|
20231109,131900,42130950,1439,1439,1439,1439,0
|
|
20231109,131800,42130950,1439,1439,1439,1439,0
|
|
20231109,131700,42130950,1439,1439,1439,1439,0
|
|
20231109,131600,42130950,1439,1439,1439,1439,0
|
|
20231109,131500,42130950,1439,1439,1439,1439,0
|
|
20231109,131400,42130950,1439,1439,1439,1439,0
|
|
20231109,131300,42130950,1439,1439,1439,1439,0
|
|
20231109,131200,42130950,1439,1439,1439,1439,0
|
|
20231109,131100,42130950,1439,1439,1439,1439,0
|
|
20231109,131000,42130950,1439,1439,1439,1439,0
|
|
20231109,130900,42130950,1439,1439,1439,1439,0
|
|
20231109,130800,42130950,1439,1438,1439,1438,720
|
|
20231109,130700,41094890,1439,1439,1439,1439,0
|
|
20231109,130600,41094890,1439,1439,1439,1439,0
|
|
20231109,130500,41094890,1439,1439,1439,1439,0
|
|
20231109,130400,41094890,1439,1439,1439,1439,0
|
|
20231109,130300,41094890,1439,1439,1439,1439,0
|
|
20231109,130200,41094890,1439,1439,1439,1439,0
|
|
20231109,130100,41094890,1439,1439,1439,1439,12
|
|
20231109,130000,41077622,1439,1439,1439,1439,0
|
|
20231109,125900,41077622,1439,1439,1439,1439,0
|
|
20231109,125800,41077622,1439,1439,1439,1439,0
|
|
20231109,125700,41077622,1439,1439,1439,1439,0
|
|
20231109,125600,41077622,1439,1439,1439,1439,0
|
|
20231109,125500,41077622,1439,1439,1439,1439,0
|
|
20231109,125400,41077622,1439,1439,1439,1439,0
|
|
20231109,125300,41077622,1439,1439,1439,1439,0
|
|
20231109,125200,41077622,1439,1439,1439,1439,3
|
|
20231109,125100,41073305,1439,1439,1439,1439,0
|
|
20231109,125000,41073305,1439,1439,1439,1439,0
|
|
20231109,124900,41073305,1439,1439,1439,1439,9
|
|
20231109,124800,41060354,1439,1439,1439,1439,0
|
|
20231109,124700,41060354,1439,1439,1439,1439,0
|
|
20231109,124600,41060354,1439,1439,1439,1439,0
|
|
20231109,124500,41060354,1439,1439,1439,1439,0
|
|
20231109,124400,41060354,1439,1439,1439,1439,0
|
|
20231109,124300,41060354,1439,1439,1439,1439,0
|
|
20231109,124200,41060354,1439,1439,1439,1439,0
|
|
20231109,124100,41060354,1439,1439,1439,1439,0
|
|
20231109,124000,41060354,1439,1439,1439,1439,0
|
|
20231109,123900,41060354,1439,1439,1439,1439,0
|
|
20231109,123800,41060354,1439,1439,1439,1439,0
|
|
20231109,123700,41060354,1439,1439,1439,1439,0
|
|
20231109,123600,41060354,1439,1439,1439,1439,0
|
|
20231109,123500,41060354,1439,1439,1439,1439,0
|
|
20231109,123400,41060354,1439,1439,1439,1439,0
|
|
20231109,123300,41060354,1439,1439,1439,1439,0
|
|
20231109,123200,41060354,1439,1439,1439,1439,0
|
|
20231109,123100,41060354,1439,1439,1439,1439,0
|
|
20231109,123000,41060354,1439,1439,1439,1439,0
|
|
20231109,122900,41060354,1439,1439,1439,1439,0
|
|
20231109,122800,41060354,1439,1439,1439,1439,0
|
|
20231109,122700,41060354,1439,1439,1439,1439,2
|
|
20231109,122600,41057476,1440,1440,1440,1440,0
|
|
20231109,122500,41057476,1440,1440,1440,1440,0
|
|
20231109,122400,41057476,1440,1440,1440,1440,0
|
|
20231109,122300,41057476,1440,1437,1440,1437,300
|
|
20231109,122200,40626226,1433,1433,1433,1433,0
|
|
20231109,122100,40626226,1433,1433,1433,1433,0
|
|
20231109,122000,40626226,1433,1433,1433,1433,0
|
|
20231109,121900,40626226,1433,1433,1433,1433,0
|
|
20231109,121800,40626226,1433,1433,1433,1433,0
|
|
20231109,121700,40626226,1433,1433,1433,1433,0
|
|
20231109,121600,40626226,1433,1433,1433,1433,0
|
|
20231109,121500,40626226,1433,1433,1433,1433,0
|
|
20231109,121400,40626226,1433,1433,1433,1433,684
|
|
20231109,121300,39646054,1439,1439,1439,1439,38
|
|
20231109,121200,39591372,1439,1440,1440,1439,282
|
|
20231109,121100,39185302,1440,1440,1440,1440,0
|
|
20231109,121000,39185302,1440,1440,1440,1440,0
|
|
20231109,120900,39185302,1440,1440,1440,1440,0
|
|
20231109,120800,39185302,1440,1440,1440,1440,0
|
|
20231109,120700,39185302,1440,1441,1441,1440,316
|
|
20231109,120600,38729975,1448,1448,1448,1448,0
|
|
20231109,120500,38729975,1448,1448,1448,1448,0
|
|
20231109,120400,38729975,1448,1448,1448,1448,0
|
|
20231109,120300,38729975,1448,1448,1448,1448,0
|
|
20231109,120200,38729975,1448,1448,1448,1448,0
|
|
20231109,120100,38729975,1448,1447,1448,1447,3
|
|
20231109,120000,38725633,1447,1447,1447,1447,0
|
|
20231109,115900,38725633,1447,1447,1447,1447,0
|
|
20231109,115800,38725633,1447,1447,1447,1447,0
|
|
20231109,115700,38725633,1447,1447,1447,1447,0
|
|
20231109,115600,38725633,1447,1447,1447,1447,0
|
|
20231109,115500,38725633,1447,1447,1447,1447,0
|
|
20231109,115400,38725633,1447,1447,1447,1447,0
|
|
20231109,115300,38725633,1447,1447,1447,1447,0
|
|
20231109,115200,38725633,1447,1447,1447,1447,0
|
|
20231109,115100,38725633,1447,1447,1447,1447,100
|
|
20231109,115000,38580933,1448,1448,1448,1448,0
|
|
20231109,114900,38580933,1448,1448,1448,1448,0
|
|
20231109,114800,38580933,1448,1448,1448,1448,0
|
|
20231109,114700,38580933,1448,1448,1448,1448,0
|
|
20231109,114600,38580933,1448,1448,1448,1448,0
|
|
20231109,114500,38580933,1448,1448,1448,1448,0
|
|
20231109,114400,38580933,1448,1448,1448,1448,0
|
|
20231109,114300,38580933,1448,1448,1448,1448,0
|
|
20231109,114200,38580933,1448,1448,1448,1448,0
|
|
20231109,114100,38580933,1448,1448,1448,1448,0
|
|
20231109,114000,38580933,1448,1448,1448,1448,5
|
|
20231109,113900,38573693,1448,1448,1448,1448,0
|
|
20231109,113800,38573693,1448,1448,1448,1448,0
|
|
20231109,113700,38573693,1448,1448,1448,1448,0
|
|
20231109,113600,38573693,1448,1448,1448,1448,0
|
|
20231109,113500,38573693,1448,1448,1448,1448,0
|
|
20231109,113400,38573693,1448,1448,1448,1448,0
|
|
20231109,113300,38573693,1448,1448,1448,1448,0
|
|
20231109,113200,38573693,1448,1448,1448,1448,0
|
|
20231109,113100,38573693,1448,1448,1448,1448,0
|
|
20231109,113000,38573693,1448,1448,1448,1448,0
|
|
20231109,112900,38573693,1448,1448,1448,1448,0
|
|
20231109,112800,38573693,1448,1448,1448,1448,0
|
|
20231109,112700,38573693,1448,1448,1448,1448,0
|
|
20231109,112600,38573693,1448,1448,1448,1448,0
|
|
20231109,112500,38573693,1448,1448,1448,1448,0
|
|
20231109,112400,38573693,1448,1448,1448,1448,1
|
|
20231109,112300,38572245,1448,1448,1448,1448,0
|
|
20231109,112200,38572245,1448,1448,1448,1448,0
|
|
20231109,112100,38572245,1448,1448,1448,1448,0
|
|
20231109,112000,38572245,1448,1448,1448,1448,0
|
|
20231109,111900,38572245,1448,1448,1448,1448,0
|
|
20231109,111800,38572245,1448,1448,1448,1448,0
|
|
20231109,111700,38572245,1448,1448,1448,1448,0
|
|
20231109,111600,38572245,1448,1448,1448,1448,1
|
|
20231109,111500,38570797,1449,1449,1449,1449,0
|
|
20231109,111400,38570797,1449,1449,1449,1449,0
|
|
20231109,111300,38570797,1449,1449,1449,1449,0
|
|
20231109,111200,38570797,1449,1449,1449,1449,0
|
|
20231109,111100,38570797,1449,1449,1449,1449,0
|
|
20231109,111000,38570797,1449,1449,1449,1449,0
|
|
20231109,110900,38570797,1449,1449,1449,1449,0
|
|
20231109,110800,38570797,1449,1449,1449,1449,1
|
|
20231109,110700,38569348,1449,1449,1449,1449,0
|
|
20231109,110600,38569348,1449,1449,1449,1449,0
|
|
20231109,110500,38569348,1449,1449,1449,1449,0
|
|
20231109,110400,38569348,1449,1449,1449,1449,1
|
|
20231109,110300,38567899,1441,1441,1441,1441,0
|
|
20231109,110200,38567899,1441,1441,1441,1441,0
|
|
20231109,110100,38567899,1441,1441,1441,1441,80
|
|
20231109,110000,38452619,1442,1442,1442,1442,0
|
|
20231109,105900,38452619,1442,1442,1442,1442,10
|
|
20231109,105800,38438199,1443,1443,1443,1443,0
|
|
20231109,105700,38438199,1443,1443,1443,1443,97
|
|
20231109,105600,38298228,1443,1447,1447,1443,350
|
|
20231109,105500,37793110,1451,1451,1451,1451,1
|
|
20231109,105400,37791659,1451,1451,1451,1451,0
|
|
20231109,105300,37791659,1451,1451,1451,1451,0
|
|
20231109,105200,37791659,1451,1451,1451,1451,0
|
|
20231109,105100,37791659,1451,1451,1451,1451,0
|
|
20231109,105000,37791659,1451,1451,1451,1451,0
|
|
20231109,104900,37791659,1451,1451,1451,1451,0
|
|
20231109,104800,37791659,1451,1451,1451,1451,0
|
|
20231109,104700,37791659,1451,1451,1451,1451,0
|
|
20231109,104600,37791659,1451,1451,1451,1451,0
|
|
20231109,104500,37791659,1451,1451,1451,1451,1
|
|
20231109,104400,37790208,1442,1442,1442,1442,0
|
|
20231109,104300,37790208,1442,1442,1442,1442,0
|
|
20231109,104200,37790208,1442,1442,1442,1442,0
|
|
20231109,104100,37790208,1442,1442,1442,1442,0
|
|
20231109,104000,37790208,1442,1442,1442,1442,104
|
|
20231109,103900,37640240,1442,1442,1442,1442,17
|
|
20231109,103800,37615726,1442,1442,1442,1442,0
|
|
20231109,103700,37615726,1442,1441,1442,1441,14
|
|
20231109,103600,37595539,1441,1439,1441,1439,82
|
|
20231109,103500,37477503,1439,1439,1439,1439,27
|
|
20231109,103400,37438650,1439,1436,1439,1436,4304
|
|
20231109,103300,31257776,1436,1436,1436,1436,0
|
|
20231109,103200,31257776,1436,1436,1436,1436,0
|
|
20231109,103100,31257776,1436,1436,1436,1436,0
|
|
20231109,103000,31257776,1436,1436,1436,1436,0
|
|
20231109,102900,31257776,1436,1436,1436,1436,0
|
|
20231109,102800,31257776,1436,1436,1436,1436,0
|
|
20231109,102700,31257776,1436,1435,1436,1435,1019
|
|
20231109,102600,29794811,1435,1435,1435,1435,0
|
|
20231109,102500,29794811,1435,1429,1435,1428,30
|
|
20231109,102400,29751958,1426,1426,1426,1426,0
|
|
20231109,102300,29751958,1426,1426,1426,1426,0
|
|
20231109,102200,29751958,1426,1426,1426,1426,0
|
|
20231109,102100,29751958,1426,1426,1426,1426,0
|
|
20231109,102000,29751958,1426,1426,1426,1426,0
|
|
20231109,101900,29751958,1426,1434,1434,1426,2000
|
|
20231109,101800,26891561,1431,1431,1431,1431,0
|
|
20231109,101700,26891561,1431,1425,1431,1425,170
|
|
20231109,101600,26648390,1430,1430,1430,1430,1000
|
|
20231109,101500,25218390,1423,1430,1430,1423,3000
|
|
20231109,101400,20940775,1424,1429,1429,1424,2034
|
|
20231109,101300,18038269,1430,1430,1430,1430,0
|
|
20231109,101200,18038269,1430,1430,1430,1430,105
|
|
20231109,101100,17888119,1429,1429,1429,1429,0
|
|
20231109,101000,17888119,1429,1429,1429,1429,0
|
|
20231109,100900,17888119,1429,1429,1429,1429,0
|
|
20231109,100800,17888119,1429,1429,1429,1429,0
|
|
20231109,100700,17888119,1429,1429,1429,1429,0
|
|
20231109,100600,17888119,1429,1429,1429,1429,3
|
|
20231109,100500,17883832,1431,1431,1431,1431,0
|
|
20231109,100400,17883832,1431,1431,1431,1431,0
|
|
20231109,100300,17883832,1431,1431,1431,1431,0
|
|
20231109,100200,17883832,1431,1431,1431,1431,99
|
|
20231109,100100,17742163,1431,1430,1431,1430,224
|
|
20231109,100000,17421664,1429,1429,1429,1429,0
|
|
20231109,095900,17421664,1429,1429,1429,1429,18
|
|
20231109,095800,17395942,1424,1424,1424,1424,0
|
|
20231109,095700,17395942,1424,1424,1424,1424,500
|
|
20231109,095600,16683942,1424,1434,1434,1424,1515
|
|
20231109,095500,14521402,1421,1421,1421,1421,0
|
|
20231109,095400,14521402,1421,1421,1421,1421,0
|
|
20231109,095300,14521402,1421,1421,1421,1421,0
|
|
20231109,095200,14521402,1421,1421,1421,1421,0
|
|
20231109,095100,14521402,1421,1430,1430,1421,1732
|
|
20231109,095000,12056888,1441,1441,1441,1441,0
|
|
20231109,094900,12056888,1441,1441,1441,1441,0
|
|
20231109,094800,12056888,1441,1441,1441,1441,0
|
|
20231109,094700,12056888,1441,1441,1441,1441,0
|
|
20231109,094600,12056888,1441,1437,1441,1436,1040
|
|
20231109,094500,10563115,1439,1440,1440,1439,24
|
|
20231109,094400,10528564,1442,1442,1442,1442,15
|
|
20231109,094300,10506934,1442,1441,1442,1441,10
|
|
20231109,094200,10492517,1442,1451,1451,1442,85
|
|
20231109,094100,10369497,1451,1451,1451,1451,0
|
|
20231109,094000,10369497,1451,1451,1451,1451,0
|
|
20231109,093900,10369497,1451,1451,1451,1451,0
|
|
20231109,093800,10369497,1451,1451,1451,1451,0
|
|
20231109,093700,10369497,1451,1451,1451,1451,0
|
|
20231109,093600,10369497,1451,1451,1451,1451,2
|
|
20231109,093500,10366595,1455,1454,1455,1454,200
|
|
20231109,093400,10075660,1454,1457,1457,1442,26
|
|
20231109,093300,10038081,1442,1442,1442,1442,0
|
|
20231109,093200,10038081,1442,1442,1442,1442,3
|
|
20231109,093100,10033755,1460,1460,1460,1460,0
|
|
20231109,093000,10033755,1460,1460,1460,1460,0
|
|
20231109,092900,10033755,1460,1443,1460,1443,2
|
|
20231109,092800,10030852,1443,1443,1443,1443,5
|
|
20231109,092700,10023637,1443,1443,1443,1443,24
|
|
20231109,092600,9989005,1441,1443,1443,1441,825
|
|
20231109,092500,8799530,1443,1443,1443,1443,3
|
|
20231109,092400,8795201,1444,1444,1444,1444,95
|
|
20231109,092300,8658021,1460,1460,1460,1460,0
|
|
20231109,092200,8658021,1460,1460,1460,1460,0
|
|
20231109,092100,8658021,1460,1460,1460,1460,0
|
|
20231109,092000,8658021,1460,1460,1460,1460,0
|
|
20231109,091900,8658021,1460,1460,1460,1460,0
|
|
20231109,091800,8658021,1460,1450,1460,1450,210
|
|
20231109,091700,8351567,1444,1444,1444,1444,0
|
|
20231109,091600,8351567,1444,1438,1444,1438,190
|
|
20231109,091500,8078239,1438,1438,1438,1438,0
|
|
20231109,091400,8078239,1438,1439,1439,1438,1369
|
|
20231109,091300,6109117,1450,1450,1450,1450,0
|
|
20231109,091200,6109117,1450,1450,1450,1450,0
|
|
20231109,091100,6109117,1450,1450,1450,1450,0
|
|
20231109,091000,6109117,1450,1450,1450,1450,0
|
|
20231109,090900,6109117,1450,1450,1450,1450,0
|
|
20231109,090800,6109117,1450,1450,1450,1450,10
|
|
20231109,090700,6094617,1454,1454,1454,1454,0
|
|
20231109,090600,6094617,1454,1453,1454,1453,10
|
|
20231109,090500,6080083,1455,1454,1455,1454,300
|
|
20231109,090400,5643598,1454,1452,1454,1452,600
|
|
20231109,090300,4771904,1455,1455,1455,1455,159
|
|
20231109,090200,4540559,1455,1455,1455,1455,165
|
|
20231109,090100,4300484,1447,1447,1447,1447,0
|
|
20231109,090000,4300484,1447,1447,1447,1447,2972
|